Investor AB ser. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	314.10	316.00	312.80	316.00	311.13	233,156
2025-10-29	316.00	316.20	313.70	314.30	309.45	120,582
2025-10-28	317.00	317.20	314.60	315.50	310.63	131,899
2025-10-27	316.00	317.70	315.80	317.00	312.11	238,880
2025-10-24	314.60	315.80	313.00	315.20	310.34	212,120
2025-10-23	311.50	313.10	310.50	313.00	308.17	208,698
2025-10-22	309.30	312.20	308.70	311.20	306.40	215,000
2025-10-21	311.30	312.20	307.60	309.60	304.82	172,154
2025-10-20	308.40	311.20	305.10	310.90	306.10	320,246
2025-10-17	305.80	308.60	302.20	305.70	300.98	352,544
2025-10-16	308.60	311.00	306.30	308.20	303.45	373,391
2025-10-15	306.20	309.40	306.20	308.40	303.64	389,196
2025-10-14	302.40	304.50	301.00	303.80	299.11	226,788
2025-10-13	304.50	305.90	302.20	303.70	299.02	236,481
2025-10-10	306.70	309.10	303.30	303.30	298.62	206,830
2025-10-09	306.60	309.20	304.80	306.40	301.67	204,279
2025-10-08	304.40	307.80	303.90	305.90	301.18	318,890
2025-10-07	307.00	307.10	303.70	303.80	299.11	368,877
2025-10-06	303.80	307.50	302.80	306.70	301.97	366,227
2025-10-03	302.00	303.80	300.90	303.10	298.42	239,717
2025-10-02	296.60	302.60	296.20	301.30	296.65	232,032
2025-10-01	293.00	295.90	291.70	295.30	290.74	156,653
2025-09-30	291.30	294.10	290.00	293.80	289.27	204,237
2025-09-29	288.30	291.80	288.30	291.20	286.71	226,068
2025-09-26	284.20	287.90	284.20	287.60	283.16	175,874
2025-09-25	285.90	286.60	282.70	283.90	279.52	178,099
2025-09-24	291.30	291.40	285.60	285.80	281.39	168,843
2025-09-23	286.50	292.30	286.50	291.80	287.30	205,258
2025-09-22	284.00	286.70	283.40	286.10	281.69	345,004
2025-09-19	284.80	286.00	281.00	282.90	278.54	3,164,443
2025-09-18	282.40	285.70	282.40	284.80	280.41	284,994
2025-09-17	281.00	282.80	281.00	281.70	277.35	132,802
2025-09-16	283.70	284.90	280.70	281.00	276.67	173,830
2025-09-15	285.80	288.50	283.60	284.20	279.82	259,360
2025-09-12	285.10	287.00	284.50	285.80	281.39	125,376
2025-09-11	286.50	286.80	283.70	285.10	280.70	142,731
2025-09-10	288.00	289.90	286.20	286.80	282.38	217,394
2025-09-09	288.20	289.50	286.20	287.10	282.67	203,512
2025-09-08	290.60	291.50	286.80	288.60	284.15	145,471
2025-09-05	290.80	292.80	289.80	290.50	286.02	87,180
2025-09-04	288.90	290.90	288.60	290.30	285.82	131,009
2025-09-03	287.00	290.00	286.90	289.10	284.64	123,176
2025-09-02	293.40	293.90	286.10	286.10	281.69	159,774
2025-09-01	291.50	293.80	291.30	293.20	288.68	163,038
2025-08-29	293.00	293.20	291.20	291.50	287.00	125,811
2025-08-28	294.70	296.70	293.20	293.70	289.17	88,812
2025-08-27	294.70	295.20	292.10	294.40	289.86	165,856
2025-08-26	295.90	296.10	294.10	294.40	289.86	130,854
2025-08-25	298.00	299.20	296.60	297.00	292.42	111,609
2025-08-22	293.30	298.90	292.40	298.40	293.80	156,563
2025-08-21	295.30	295.50	293.40	293.90	289.37	120,298
2025-08-20	297.50	297.50	294.70	295.40	290.84	128,791
2025-08-19	294.20	298.40	293.40	298.00	293.40	128,441
2025-08-18	294.50	295.70	293.10	294.00	289.46	195,573
2025-08-15	293.60	296.20	293.60	294.50	289.96	120,132
2025-08-14	289.50	293.80	289.30	293.60	289.07	138,252
2025-08-13	289.00	289.80	287.90	289.50	285.03	150,254
2025-08-12	288.10	290.40	287.00	288.60	284.15	101,547
2025-08-11	289.30	289.90	287.90	288.10	283.66	122,535
2025-08-08	287.50	288.70	286.40	288.60	284.15	114,943

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	4.0000 SEK
2025-11-07	1.4500 SEK
2025-05-08	3.7500 SEK
2024-11-08	1.2000 SEK
2024-05-08	3.6000 SEK
2023-11-03	1.1000 SEK
2023-05-04	3.3000 SEK
2022-11-04	1.0000 SEK
2022-05-04	3.0000 SEK
2021-11-05	1.0000 SEK
2021-05-06	10.0000 SEK
2020-11-06	16.0000 SEK
2020-06-18	9.0000 SEK
2020-05-06	40.0000 SEK
2019-11-08	4.0000 SEK
2019-05-09	9.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.